Mail

Australia markets closed

ALL ORDS
7,974.80
-27.70(-0.35%)
ASX 200
7,724.30
-25.40(-0.33%)
AUD/USD
0.6618
-0.0020(-0.30%)
OIL
78.49
-0.13(-0.17%)
GOLD
2,348.40
+30.40(+1.31%)
Bitcoin AUD
100,276.65
+204.55(+0.20%)

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

115.95

+2.14

(+1.88%)

At close: 04:00PM EDT

115.00

-0.95

(-0.82%)

After hours:

07:56PM EDT

In the money

Show:ListStraddle

Strike:85.00

Callsfor21 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DXCM240621C00085000	2024-06-11 2:31PM EDT	2024-06-21	31.73	29.40	32.90	0.00	-	1	36	129.88%
DXCM240712C00085000	2024-06-03 12:25PM EDT	2024-07-12	31.00	29.30	32.90	-0.35	-1.12%	2	2	58.30%
DXCM241115C00085000	2024-03-12 12:54PM EDT	2024-11-15	54.31	57.10	60.50	0.00	-	-	8	169.30%
DXCM250117C00085000	2024-03-13 3:48PM EDT	2025-01-17	53.60	54.90	59.10	0.00	-	2	20	135.37%
DXCM250620C00085000	2024-05-10 12:33PM EDT	2025-06-20	50.98	39.20	42.10	0.00	-	-	6	55.04%
DXCM260116C00085000	2024-02-06 4:34PM EDT	2026-01-16	54.49	61.20	62.90	0.00	-	4	14	94.90%

Putsfor21 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DXCM240621P00085000	2024-06-10 11:51AM EDT	2024-06-21	0.05	0.00	0.05	0.00	-	295	613	96.88%
DXCM240920P00085000	2024-06-14 10:33AM EDT	2024-09-20	0.64	0.50	0.65	+0.04	+6.67%	2	126	40.89%
DXCM241115P00085000	2024-05-16 12:35PM EDT	2024-11-15	0.92	1.30	1.55	0.00	-	1	279	40.89%
DXCM241220P00085000	2024-05-08 12:28PM EDT	2024-12-20	1.47	1.20	2.15	0.00	-	-	11	40.86%
DXCM250117P00085000	2024-05-28 9:30AM EDT	2025-01-17	1.70	2.15	2.40	0.00	-	1	1,511	39.55%
DXCM250620P00085000	2024-05-28 10:59AM EDT	2025-06-20	3.65	4.20	4.70	0.00	-	1	15	38.98%
DXCM260116P00085000	2024-06-12 2:15PM EDT	2026-01-16	6.70	6.50	7.10	0.00	-	2	18	37.52%